Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2003-12-15 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2008
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2008-12-31 | $48.00 | $48.00 | 175 |
| 2008-12-30 | $38.40 | $38.40 | 916 |
| 2008-12-29 | $28.80 | $28.80 | 6 |
| 2008-12-26 | $28.80 | $28.80 | 253 |
| 2008-12-24 | $28.80 | $28.80 | 0 |
| 2008-12-23 | $28.80 | $28.80 | 0 |
| 2008-12-22 | $28.80 | $28.80 | 75 |
| 2008-12-19 | $28.80 | $28.80 | 212 |
| 2008-12-18 | $28.80 | $28.80 | 2 |
| 2008-12-17 | $33.60 | $33.60 | 99 |
| 2008-12-16 | $33.60 | $33.60 | 2 |
| 2008-12-15 | $33.60 | $33.60 | 0 |
| 2008-12-12 | $33.60 | $33.60 | 73 |
| 2008-12-11 | $33.60 | $33.60 | 96 |
| 2008-12-10 | $38.40 | $38.40 | 92 |
| 2008-12-09 | $38.40 | $38.40 | 33 |
| 2008-12-08 | $38.40 | $38.40 | 83 |
| 2008-12-05 | $38.40 | $38.40 | 179 |
| 2008-12-04 | $38.40 | $38.40 | 100 |
| 2008-12-03 | $28.80 | $28.80 | 1 |
| 2008-12-02 | $28.80 | $28.80 | 109 |
| 2008-12-01 | $28.80 | $28.80 | 145 |
| 2008-11-28 | $33.60 | $33.60 | 21 |
| 2008-11-26 | $33.60 | $33.60 | 109 |
| 2008-11-25 | $24.00 | $24.00 | 22 |
| 2008-11-24 | $24.00 | $24.00 | 118 |
| 2008-11-21 | $14.40 | $14.40 | 315 |
| 2008-11-20 | $38.40 | $38.40 | 0 |
| 2008-11-19 | $38.40 | $38.40 | 0 |
| 2008-11-18 | $38.40 | $38.40 | 310 |
| 2008-11-17 | $33.60 | $33.60 | 89 |
| 2008-11-14 | $38.40 | $38.40 | 26 |
| 2008-11-13 | $38.40 | $38.40 | 1 |
| 2008-11-12 | $38.40 | $38.40 | 2 |
| 2008-11-11 | $38.40 | $38.40 | 5 |
| 2008-11-10 | $43.20 | $43.20 | 287 |
| 2008-11-07 | $43.20 | $43.20 | 0 |
| 2008-11-06 | $43.20 | $43.20 | 4 |
| 2008-11-05 | $48.00 | $48.00 | 598 |
| 2008-11-04 | $24.00 | $24.00 | 148 |
| 2008-11-03 | $28.80 | $28.80 | 103 |
| 2008-10-31 | $24.00 | $24.00 | 53 |
| 2008-10-30 | $33.60 | $33.60 | 124 |
| 2008-10-29 | $33.60 | $33.60 | 112 |
| 2008-10-28 | $33.60 | $33.60 | 195 |
| 2008-10-27 | $38.40 | $38.40 | 545 |
| 2008-10-24 | $48.00 | $48.00 | 105 |
| 2008-10-23 | $24.00 | $24.00 | 255 |
| 2008-10-22 | $43.20 | $43.20 | 3 |
| 2008-10-21 | $48.00 | $48.00 | 7 |
| 2008-10-20 | $48.00 | $48.00 | 0 |
| 2008-10-17 | $48.00 | $48.00 | 53 |
| 2008-10-16 | $38.40 | $38.40 | 136 |
| 2008-10-15 | $48.00 | $48.00 | 0 |
| 2008-10-14 | $48.00 | $48.00 | 3 |
| 2008-10-13 | $48.00 | $48.00 | 28 |
| 2008-10-10 | $52.80 | $52.80 | 9 |
| 2008-10-09 | $52.80 | $52.80 | 4 |
| 2008-10-08 | $52.80 | $52.80 | 0 |
| 2008-10-07 | $52.80 | $52.80 | 11 |
| 2008-10-06 | $52.80 | $52.80 | 46 |
| 2008-10-03 | $52.80 | $52.80 | 5 |
| 2008-10-02 | $52.80 | $52.80 | 5 |
| 2008-10-01 | $52.80 | $52.80 | 11 |
| 2008-09-30 | $52.80 | $52.80 | 173 |
| 2008-09-29 | $76.80 | $76.80 | 0 |
| 2008-09-26 | $76.80 | $76.80 | 328 |
| 2008-09-25 | $72.00 | $72.00 | 30 |
| 2008-09-24 | $72.00 | $72.00 | 163 |
| 2008-09-23 | $72.00 | $72.00 | 55 |
| 2008-09-22 | $76.80 | $76.80 | 148 |
| 2008-09-19 | $67.20 | $67.20 | 274 |
| 2008-09-18 | $52.80 | $52.80 | 297 |
| 2008-09-17 | $38.40 | $38.40 | 24 |
| 2008-09-16 | $48.00 | $48.00 | 168 |
| 2008-09-15 | $28.80 | $28.80 | 223 |
| 2008-09-12 | $28.80 | $28.80 | 19 |
| 2008-09-11 | $28.80 | $28.80 | 378 |
| 2008-09-10 | $28.80 | $28.80 | 166 |
| 2008-09-09 | $28.80 | $28.80 | 1,004 |
| 2008-09-08 | $48.00 | $48.00 | 244 |
| 2008-09-05 | $48.00 | $48.00 | 33 |
| 2008-09-04 | $43.20 | $43.20 | 498 |
| 2008-09-03 | $57.60 | $57.60 | 131 |
| 2008-09-02 | $62.40 | $62.40 | 144 |
| 2008-08-29 | $62.40 | $62.40 | 50 |
| 2008-08-28 | $67.20 | $67.20 | 132 |
| 2008-08-27 | $81.60 | $81.60 | 1 |
| 2008-08-26 | $67.20 | $67.20 | 70 |
| 2008-08-25 | $81.60 | $81.60 | 0 |
| 2008-08-22 | $81.60 | $81.60 | 0 |
| 2008-08-21 | $81.60 | $81.60 | 43 |
| 2008-08-20 | $86.40 | $86.40 | 91 |
| 2008-08-19 | $76.80 | $76.80 | 61 |
| 2008-08-18 | $81.60 | $81.60 | 50 |
| 2008-08-15 | $86.40 | $86.40 | 9 |
| 2008-08-14 | $86.40 | $86.40 | 131 |
| 2008-08-13 | $86.40 | $86.40 | 1 |
| 2008-08-12 | $86.40 | $86.40 | 41 |
| 2008-08-11 | $91.20 | $91.20 | 13 |
| 2008-08-08 | $96.00 | $96.00 | 3 |
| 2008-08-07 | $96.00 | $96.00 | 198 |
| 2008-08-06 | $96.00 | $96.00 | 73 |
| 2008-08-05 | $96.00 | $96.00 | 30 |
| 2008-08-04 | $86.40 | $86.40 | 4 |
| 2008-08-01 | $86.40 | $86.40 | 119 |
| 2008-07-31 | $96.00 | $96.00 | 45 |
| 2008-07-30 | $81.60 | $81.60 | 44 |
| 2008-07-29 | $86.40 | $86.40 | 19 |
| 2008-07-28 | $96.00 | $96.00 | 21 |
| 2008-07-25 | $91.20 | $91.20 | 85 |
| 2008-07-24 | $96.00 | $96.00 | 54 |
| 2008-07-23 | $96.00 | $96.00 | 145 |
| 2008-07-22 | $110.40 | $110.40 | 93 |
| 2008-07-21 | $115.20 | $115.20 | 257 |
| 2008-07-18 | $144.00 | $144.00 | 10 |
| 2008-07-17 | $144.00 | $144.00 | 149 |
| 2008-07-16 | $144.00 | $144.00 | 54 |
| 2008-07-15 | $144.00 | $144.00 | 107 |
| 2008-07-14 | $153.60 | $153.60 | 75 |
| 2008-07-11 | $168.00 | $168.00 | 375 |
| 2008-07-10 | $158.40 | $158.40 | 14 |
| 2008-07-09 | $177.60 | $177.60 | 43 |
| 2008-07-08 | $177.60 | $177.60 | 19 |
| 2008-07-07 | $182.40 | $182.40 | 244 |
| 2008-07-03 | $192.00 | $192.00 | 267 |
| 2008-07-02 | $158.40 | $158.40 | 10 |
| 2008-07-01 | $172.80 | $172.80 | 95 |
| 2008-06-30 | $182.40 | $182.40 | 121 |
| 2008-06-27 | $172.80 | $172.80 | 186 |
| 2008-06-26 | $201.60 | $201.60 | 166 |
| 2008-06-25 | $182.40 | $182.40 | 680 |
| 2008-06-24 | $110.40 | $110.40 | 585 |
| 2008-06-23 | $139.20 | $139.20 | 729 |
| 2008-06-20 | $220.80 | $220.80 | 141 |
| 2008-06-19 | $235.20 | $235.20 | 216 |
| 2008-06-18 | $235.20 | $235.20 | 115 |
| 2008-06-17 | $235.20 | $235.20 | 13 |
| 2008-06-16 | $240.00 | $240.00 | 98 |
| 2008-06-13 | $240.00 | $240.00 | 42 |
| 2008-06-12 | $240.00 | $240.00 | 31 |
| 2008-06-11 | $249.60 | $249.60 | 422 |
| 2008-06-10 | $259.20 | $259.20 | 358 |
| 2008-06-09 | $254.40 | $254.40 | 325 |
| 2008-06-06 | $268.80 | $268.80 | 76 |
| 2008-06-05 | $244.80 | $244.80 | 68 |
| 2008-06-04 | $264.00 | $264.00 | 151 |
| 2008-06-03 | $259.20 | $259.20 | 189 |
| 2008-06-02 | $259.20 | $259.20 | 65 |
| 2008-05-30 | $259.20 | $259.20 | 142 |
| 2008-05-29 | $278.40 | $278.40 | 278 |
| 2008-05-28 | $268.80 | $268.80 | 141 |
| 2008-05-27 | $264.00 | $264.00 | 57 |
| 2008-05-23 | $268.80 | $268.80 | 111 |
| 2008-05-22 | $264.00 | $264.00 | 107 |
| 2008-05-21 | $259.20 | $259.20 | 188 |
| 2008-05-20 | $264.00 | $264.00 | 69 |
| 2008-05-19 | $268.80 | $268.80 | 84 |
| 2008-05-16 | $278.40 | $278.40 | 442 |
| 2008-05-15 | $288.00 | $288.00 | 898 |
| 2008-05-14 | $297.60 | $297.60 | 965 |
| 2008-05-13 | $259.20 | $259.20 | 714 |
| 2008-05-12 | $240.00 | $240.00 | 226 |
| 2008-05-09 | $235.20 | $235.20 | 249 |
| 2008-05-08 | $225.60 | $225.60 | 59 |
| 2008-05-07 | $220.80 | $220.80 | 120 |
| 2008-05-06 | $225.60 | $225.60 | 273 |
| 2008-05-05 | $225.60 | $225.60 | 138 |
| 2008-05-02 | $220.80 | $220.80 | 434 |
| 2008-05-01 | $201.60 | $201.60 | 219 |
| 2008-04-30 | $192.00 | $192.00 | 92 |
| 2008-04-29 | $182.40 | $182.40 | 175 |
| 2008-04-28 | $187.20 | $187.20 | 87 |
| 2008-04-25 | $201.60 | $201.60 | 31 |
| 2008-04-24 | $187.20 | $187.20 | 208 |
| 2008-04-23 | $192.00 | $192.00 | 43 |
| 2008-04-22 | $187.20 | $187.20 | 139 |
| 2008-04-21 | $216.00 | $216.00 | 106 |
| 2008-04-18 | $225.60 | $225.60 | 945 |
| 2008-04-17 | $201.60 | $201.60 | 202 |
| 2008-04-16 | $187.20 | $187.20 | 93 |
| 2008-04-15 | $206.40 | $206.40 | 109 |
| 2008-04-14 | $220.80 | $220.80 | 47 |
| 2008-04-11 | $206.40 | $206.40 | 103 |
| 2008-04-10 | $216.00 | $216.00 | 205 |
| 2008-04-09 | $196.80 | $196.80 | 380 |
| 2008-04-08 | $168.00 | $168.00 | 204 |
| 2008-04-07 | $158.40 | $158.40 | 194 |
| 2008-04-04 | $158.40 | $158.40 | 574 |
| 2008-04-03 | $129.60 | $129.60 | 62 |
| 2008-04-02 | $144.00 | $144.00 | 385 |
| 2008-04-01 | $144.00 | $144.00 | 166 |
| 2008-03-31 | $144.00 | $144.00 | 54 |
| 2008-03-28 | $144.00 | $144.00 | 126 |
| 2008-03-27 | $144.00 | $144.00 | 192 |
| 2008-03-26 | $139.20 | $139.20 | 15 |
| 2008-03-25 | $139.20 | $139.20 | 10 |
| 2008-03-24 | $139.20 | $139.20 | 207 |
| 2008-03-20 | $163.20 | $163.20 | 329 |
| 2008-03-19 | $168.00 | $168.00 | 43 |
| 2008-03-18 | $168.00 | $168.00 | 9 |
| 2008-03-17 | $168.00 | $168.00 | 22 |
| 2008-03-14 | $172.80 | $172.80 | 26 |
| 2008-03-13 | $168.00 | $168.00 | 64 |
| 2008-03-12 | $177.60 | $177.60 | 41 |
| 2008-03-11 | $153.60 | $153.60 | 121 |
| 2008-03-10 | $177.60 | $177.60 | 0 |
| 2008-03-07 | $177.60 | $177.60 | 172 |
| 2008-03-06 | $187.20 | $187.20 | 225 |
| 2008-03-05 | $192.00 | $192.00 | 481 |
| 2008-03-04 | $177.60 | $177.60 | 140 |
| 2008-03-03 | $192.00 | $192.00 | 275 |
| 2008-02-29 | $211.20 | $211.20 | 360 |
| 2008-02-28 | $216.00 | $216.00 | 1,623 |
| 2008-02-27 | $134.40 | $134.40 | 76 |
| 2008-02-26 | $134.40 | $134.40 | 634 |
| 2008-02-25 | $110.40 | $110.40 | 515 |
| 2008-02-22 | $96.00 | $96.00 | 72 |
| 2008-02-21 | $91.20 | $91.20 | 68 |
| 2008-02-20 | $100.80 | $100.80 | 14 |
| 2008-02-19 | $100.80 | $100.80 | 32 |
| 2008-02-15 | $110.40 | $110.40 | 2 |
| 2008-02-14 | $105.60 | $105.60 | 554 |
| 2008-02-13 | $96.00 | $96.00 | 83 |
| 2008-02-12 | $115.20 | $115.20 | 127 |
| 2008-02-11 | $91.20 | $91.20 | 152 |
| 2008-02-08 | $105.60 | $105.60 | 43 |
| 2008-02-07 | $110.40 | $110.40 | 22 |
| 2008-02-06 | $115.20 | $115.20 | 90 |
| 2008-02-05 | $129.60 | $129.60 | 156 |
| 2008-02-04 | $129.60 | $129.60 | 102 |
| 2008-02-01 | $120.00 | $120.00 | 467 |
| 2008-01-31 | $96.00 | $96.00 | 305 |
| 2008-01-30 | $110.40 | $110.40 | 486 |
| 2008-01-29 | $105.60 | $105.60 | 1,136 |
| 2008-01-28 | $72.00 | $72.00 | 683 |
| 2008-01-25 | $62.40 | $62.40 | 96 |
| 2008-01-24 | $57.60 | $57.60 | 57 |
| 2008-01-23 | $57.60 | $57.60 | 50 |
| 2008-01-22 | $62.40 | $62.40 | 135 |
| 2008-01-18 | $67.20 | $67.20 | 88 |
| 2008-01-17 | $62.40 | $62.40 | 327 |
| 2008-01-16 | $62.40 | $62.40 | 792 |
| 2008-01-15 | $72.00 | $72.00 | 115 |
| 2008-01-14 | $72.00 | $72.00 | 539 |
| 2008-01-11 | $91.20 | $91.20 | 11 |
| 2008-01-10 | $91.20 | $91.20 | 19 |
| 2008-01-09 | $86.40 | $86.40 | 1 |
| 2008-01-08 | $91.20 | $91.20 | 120 |
| 2008-01-07 | $100.80 | $100.80 | 0 |
| 2008-01-04 | $100.80 | $100.80 | 24 |
| 2008-01-03 | $105.60 | $105.60 | 56 |
| 2008-01-02 | $96.00 | $96.00 | 54 |